KissMeData/014680/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	190000	5289099000	150200	150200	150200	150200	2065
3	20231031	185900	5289099000	150200	150200	150200	150200	0
4	20231031	185800	5289099000	150200	150200	150200	150200	0
5	20231031	185700	5289099000	150200	150200	150200	150200	0
6	20231031	185600	5289099000	150200	150200	150200	150200	0
7	20231031	185500	5289099000	150200	150200	150200	150200	0
8	20231031	185400	5289099000	150200	150200	150200	150200	0
9	20231031	185300	5289099000	150200	150200	150200	150200	0
10	20231031	185200	5289099000	150200	150200	150200	150200	0
11	20231031	185100	5289099000	150200	150200	150200	150200	0
12	20231031	185000	5289099000	150200	150200	150200	150200	0
13	20231031	184900	5289099000	150200	150200	150200	150200	0
14	20231031	184800	5289099000	150200	150200	150200	150200	0
15	20231031	184700	5289099000	150200	150200	150200	150200	0
16	20231031	184600	5289099000	150200	150200	150200	150200	0
17	20231031	184500	5289099000	150200	150200	150200	150200	0
18	20231031	184400	5289099000	150200	150200	150200	150200	0
19	20231031	184300	5289099000	150200	150200	150200	150200	0
20	20231031	184200	5289099000	150200	150200	150200	150200	0
21	20231031	184100	5289099000	150200	150200	150200	150200	0
22	20231031	184000	5289099000	150200	150200	150200	150200	0
23	20231031	183900	5289099000	150200	150200	150200	150200	0
24	20231031	183800	5289099000	150200	150200	150200	150200	0
25	20231031	183700	5289099000	150200	150200	150200	150200	0
26	20231031	183600	5289099000	150200	150200	150200	150200	0
27	20231031	183500	5289099000	150200	150200	150200	150200	0
28	20231031	183400	5289099000	150200	150200	150200	150200	0
29	20231031	183300	5289099000	150200	150200	150200	150200	0
30	20231031	183200	5289099000	150200	150200	150200	150200	0
31	20231031	183100	5289099000	150200	150200	150200	150200	0
32	20231031	183000	5289099000	150200	150200	150200	150200	2065
33	20231031	182900	5289099000	150200	150200	150200	150200	0
34	20231031	182800	5289099000	150200	150200	150200	150200	0
35	20231031	182700	5289099000	150200	150200	150200	150200	0
36	20231031	182600	5289099000	150200	150200	150200	150200	0
37	20231031	182500	5289099000	150200	150200	150200	150200	0
38	20231031	182400	5289099000	150200	150200	150200	150200	0
39	20231031	182300	5289099000	150200	150200	150200	150200	0
40	20231031	182200	5289099000	150200	150200	150200	150200	0
41	20231031	182100	5289099000	150200	150200	150200	150200	0
42	20231031	182000	5289099000	150200	150200	150200	150200	0
43	20231031	181900	5289099000	150200	150200	150200	150200	0
44	20231031	181800	5289099000	150200	150200	150200	150200	0
45	20231031	181700	5289099000	150200	150200	150200	150200	0
46	20231031	181600	5289099000	150200	150200	150200	150200	0
47	20231031	181500	5289099000	150200	150200	150200	150200	0
48	20231031	181400	5289099000	150200	150200	150200	150200	0
49	20231031	181300	5289099000	150200	150200	150200	150200	0
50	20231031	181200	5289099000	150200	150200	150200	150200	0
51	20231031	181100	5289099000	150200	150200	150200	150200	0
52	20231031	181000	5289099000	150200	150200	150200	150200	0
53	20231031	180900	5289099000	150200	150200	150200	150200	0
54	20231031	180800	5289099000	150200	150200	150200	150200	0
55	20231031	180700	5289099000	150200	150200	150200	150200	0
56	20231031	180600	5289099000	150200	150200	150200	150200	0
57	20231031	180500	5289099000	150200	150200	150200	150200	0
58	20231031	180400	5289099000	150200	150200	150200	150200	0
59	20231031	180300	5289099000	150200	150200	150200	150200	0
60	20231031	180200	5289099000	150200	150200	150200	150200	0
61	20231031	180100	5289099000	150200	150200	150200	150200	0
62	20231031	180000	5289099000	150200	150200	150200	150200	2065
63	20231031	175900	5289099000	150200	150200	150200	150200	0
64	20231031	175800	5289099000	150200	150200	150200	150200	0
65	20231031	175700	5289099000	150200	150200	150200	150200	0
66	20231031	175600	5289099000	150200	150200	150200	150200	0
67	20231031	175500	5289099000	150200	150200	150200	150200	0
68	20231031	175400	5289099000	150200	150200	150200	150200	0
69	20231031	175300	5289099000	150200	150200	150200	150200	0
70	20231031	175200	5289099000	150200	150200	150200	150200	0
71	20231031	175100	5289099000	150200	150200	150200	150200	0
72	20231031	175000	5289099000	150200	150200	150200	150200	0
73	20231031	174900	5289099000	150200	150200	150200	150200	0
74	20231031	174800	5289099000	150200	150200	150200	150200	0
75	20231031	174700	5289099000	150200	150200	150200	150200	0
76	20231031	174600	5289099000	150200	150200	150200	150200	0
77	20231031	174500	5289099000	150200	150200	150200	150200	0
78	20231031	174400	5289099000	150200	150200	150200	150200	0
79	20231031	174300	5289099000	150200	150200	150200	150200	0
80	20231031	174200	5289099000	150200	150200	150200	150200	0
81	20231031	174100	5289099000	150200	150200	150200	150200	0
82	20231031	174000	5289099000	150200	150200	150200	150200	0
83	20231031	173900	5289099000	150200	150200	150200	150200	0
84	20231031	173800	5289099000	150200	150200	150200	150200	0
85	20231031	173700	5289099000	150200	150200	150200	150200	0
86	20231031	173600	5289099000	150200	150200	150200	150200	0
87	20231031	173500	5289099000	150200	150200	150200	150200	0
88	20231031	173400	5289099000	150200	150200	150200	150200	0
89	20231031	173300	5289099000	150200	150200	150200	150200	0
90	20231031	173200	5289099000	150200	150200	150200	150200	0
91	20231031	173100	5289099000	150200	150200	150200	150200	0
92	20231031	173000	5289099000	150200	150200	150200	150200	2065
93	20231031	172900	5289099000	150200	150200	150200	150200	0
94	20231031	172800	5289099000	150200	150200	150200	150200	0
95	20231031	172700	5289099000	150200	150200	150200	150200	0
96	20231031	172600	5289099000	150200	150200	150200	150200	0
97	20231031	172500	5289099000	150200	150200	150200	150200	0
98	20231031	172400	5289099000	150200	150200	150200	150200	0
99	20231031	172300	5289099000	150200	150200	150200	150200	0
100	20231031	172200	5289099000	150200	150200	150200	150200	0
101	20231031	172100	5289099000	150200	150200	150200	150200	0
102	20231031	172000	5289099000	150200	150200	150200	150200	0
103	20231031	171900	5289099000	150200	150200	150200	150200	0
104	20231031	171800	5289099000	150200	150200	150200	150200	0
105	20231031	171700	5289099000	150200	150200	150200	150200	0
106	20231031	171600	5289099000	150200	150200	150200	150200	0
107	20231031	171500	5289099000	150200	150200	150200	150200	0
108	20231031	171400	5289099000	150200	150200	150200	150200	0
109	20231031	171300	5289099000	150200	150200	150200	150200	0
110	20231031	171200	5289099000	150200	150200	150200	150200	0
111	20231031	171100	5289099000	150200	150200	150200	150200	0
112	20231031	171000	5289099000	150200	150200	150200	150200	0
113	20231031	170900	5289099000	150200	150200	150200	150200	0
114	20231031	170800	5289099000	150200	150200	150200	150200	0
115	20231031	170700	5289099000	150200	150200	150200	150200	0
116	20231031	170600	5289099000	150200	150200	150200	150200	0
117	20231031	170500	5289099000	150200	150200	150200	150200	0
118	20231031	170400	5289099000	150200	150200	150200	150200	0
119	20231031	170300	5289099000	150200	150200	150200	150200	0
120	20231031	170200	5289099000	150200	150200	150200	150200	0
121	20231031	170100	5289099000	150200	150200	150200	150200	0
122	20231031	170000	5289099000	150200	150200	150200	150200	2065
123	20231031	165900	5289099000	150200	150200	150200	150200	0
124	20231031	165800	5289099000	150200	150200	150200	150200	0
125	20231031	165700	5289099000	150200	150200	150200	150200	0
126	20231031	165600	5289099000	150200	150200	150200	150200	0
127	20231031	165500	5289099000	150200	150200	150200	150200	0
128	20231031	165400	5289099000	150200	150200	150200	150200	0
129	20231031	165300	5289099000	150200	150200	150200	150200	0
130	20231031	165200	5289099000	150200	150200	150200	150200	0
131	20231031	165100	5289099000	150200	150200	150200	150200	0
132	20231031	165000	5289099000	150200	150200	150200	150200	0
133	20231031	164900	5289099000	150200	150200	150200	150200	0
134	20231031	164800	5289099000	150200	150200	150200	150200	0
135	20231031	164700	5289099000	150200	150200	150200	150200	0
136	20231031	164600	5289099000	150200	150200	150200	150200	0
137	20231031	164500	5289099000	150200	150200	150200	150200	0
138	20231031	164400	5289099000	150200	150200	150200	150200	0
139	20231031	164300	5289099000	150200	150200	150200	150200	0
140	20231031	164200	5289099000	150200	150200	150200	150200	0
141	20231031	164100	5289099000	150200	150200	150200	150200	0
142	20231031	164000	5289099000	150200	150200	150200	150200	0
143	20231031	163900	5289099000	150200	150200	150200	150200	0
144	20231031	163800	5289099000	150200	150200	150200	150200	0
145	20231031	163700	5289099000	150200	150200	150200	150200	0
146	20231031	163600	5289099000	150200	150200	150200	150200	0
147	20231031	163500	5289099000	150200	150200	150200	150200	0
148	20231031	163400	5289099000	150200	150200	150200	150200	0
149	20231031	163300	5289099000	150200	150200	150200	150200	0
150	20231031	163200	5289099000	150200	150200	150200	150200	0
151	20231031	163100	5289099000	150200	150200	150200	150200	0
152	20231031	163000	5289099000	150200	150200	150200	150200	2065
153	20231031	162900	5289099000	150200	150200	150200	150200	0
154	20231031	162800	5289099000	150200	150200	150200	150200	0
155	20231031	162700	5289099000	150200	150200	150200	150200	0
156	20231031	162600	5289099000	150200	150200	150200	150200	0
157	20231031	162500	5289099000	150200	150200	150200	150200	0
158	20231031	162400	5289099000	150200	150200	150200	150200	0
159	20231031	162300	5289099000	150200	150200	150200	150200	0
160	20231031	162200	5289099000	150200	150200	150200	150200	0
161	20231031	162100	5289099000	150200	150200	150200	150200	0
162	20231031	162000	5289099000	150200	150200	150200	150200	0
163	20231031	161900	5289099000	150200	150200	150200	150200	0
164	20231031	161800	5289099000	150200	150200	150200	150200	0
165	20231031	161700	5289099000	150200	150200	150200	150200	0
166	20231031	161600	5289099000	150200	150200	150200	150200	0
167	20231031	161500	5289099000	150200	150200	150200	150200	0
168	20231031	161400	5289099000	150200	150200	150200	150200	0
169	20231031	161300	5289099000	150200	150200	150200	150200	0
170	20231031	161200	5289099000	150200	150200	150200	150200	0
171	20231031	161100	5289099000	150200	150200	150200	150200	0
172	20231031	161000	5289099000	150200	150200	150200	150200	0
173	20231031	160900	5289099000	150200	150200	150200	150200	0
174	20231031	160800	5289099000	150200	150200	150200	150200	0
175	20231031	160700	5289099000	150200	150200	150200	150200	0
176	20231031	160600	5289099000	150200	150200	150200	150200	0
177	20231031	160500	5289099000	150200	150200	150200	150200	0
178	20231031	160400	5289099000	150200	150200	150200	150200	0
179	20231031	160300	5289099000	150200	150200	150200	150200	0
180	20231031	160200	5289099000	150200	150200	150200	150200	0
181	20231031	160100	5289099000	150200	150200	150200	150200	0
182	20231031	160000	5289099000	150200	150200	150200	150200	2065
183	20231031	155900	5289099000	150200	150200	150200	150200	0
184	20231031	155800	5289099000	150200	150200	150200	150200	0
185	20231031	155700	5289099000	150200	150200	150200	150200	0
186	20231031	155600	5289099000	150200	150200	150200	150200	0
187	20231031	155500	5289099000	150200	150200	150200	150200	0
188	20231031	155400	5289099000	150200	150200	150200	150200	0
189	20231031	155300	5289099000	150200	150200	150200	150200	0
190	20231031	155200	5289099000	150200	150200	150200	150200	0
191	20231031	155100	5289099000	150200	150200	150200	150200	0
192	20231031	155000	5289099000	150200	150200	150200	150200	0
193	20231031	154900	5289099000	150200	150200	150200	150200	0
194	20231031	154800	5289099000	150200	150200	150200	150200	0
195	20231031	154700	5289099000	150200	150200	150200	150200	0
196	20231031	154600	5289099000	150200	150200	150200	150200	0
197	20231031	154500	5289099000	150200	150200	150200	150200	0
198	20231031	154400	5289099000	150200	150200	150200	150200	0
199	20231031	154300	5289099000	150200	150200	150200	150200	0
200	20231031	154200	5289099000	150200	150200	150200	150200	0
201	20231031	154100	5289099000	150200	150200	150200	150200	0
202	20231031	154000	5289099000	150200	150200	150200	150200	0
203	20231031	153900	5289099000	150200	150200	150200	150200	0
204	20231031	153800	5289099000	150200	150200	150200	150200	0
205	20231031	153700	5289099000	150200	150200	150200	150200	0
206	20231031	153600	5289099000	150200	150200	150200	150200	0
207	20231031	153500	5289099000	150200	150200	150200	150200	0
208	20231031	153400	5289099000	150200	150200	150200	150200	0
209	20231031	153300	5289099000	150200	150200	150200	150200	0
210	20231031	153200	5289099000	150200	150200	150200	150200	0
211	20231031	153100	5289099000	150200	150200	150200	150200	0
212	20231031	153000	5289099000	150200	150200	150200	150200	4130
213	20231031	152900	4978936000	151300	151300	151300	151300	0
214	20231031	152800	4978936000	151300	151300	151300	151300	0
215	20231031	152700	4978936000	151300	151300	151300	151300	0
216	20231031	152600	4978936000	151300	151300	151300	151300	0
217	20231031	152500	4978936000	151300	151300	151300	151300	0
218	20231031	152400	4978936000	151300	151300	151300	151300	0
219	20231031	152300	4978936000	151300	151300	151300	151300	0
220	20231031	152200	4978936000	151300	151300	151300	151300	0
221	20231031	152100	4978936000	151300	151300	151300	151300	0
222	20231031	152000	4978936000	151300	151300	151300	151300	0
223	20231031	151900	4978936000	151300	150200	153000	150000	1018
224	20231031	151800	4824680100	150000	150600	150600	150000	158
225	20231031	151700	4800954300	150600	150700	150700	150000	109
226	20231031	151600	4784553400	150700	150100	150700	150100	52
227	20231031	151500	4776740900	150100	150500	150800	150100	455
228	20231031	151400	4708264500	150500	150300	150500	150300	29
229	20231031	151300	4703900200	150600	150500	150600	150400	156
230	20231031	151200	4680419700	150500	150300	150500	150200	73
231	20231031	151100	4669444200	150300	150100	150300	150000	62
232	20231031	151000	4660136700	150200	150200	150200	150000	156
233	20231031	150900	4636716300	150200	150100	150200	150100	69
234	20231031	150800	4626354200	150100	150200	150200	150100	51
235	20231031	150700	4618697800	150200	150100	150200	150100	62
236	20231031	150600	4609388000	150100	150400	150400	150100	73
237	20231031	150500	4598427200	150400	150100	150400	150000	83
238	20231031	150400	4585955800	150100	150100	150100	150000	203
239	20231031	150300	4555501700	150400	150500	150500	150000	82
240	20231031	150200	4543192600	150500	150500	150500	150100	325
241	20231031	150100	4494371500	150500	150300	150500	150300	69
242	20231031	150000	4483995300	150400	150400	150500	150300	58
243	20231031	145900	4475271200	150300	150400	150400	150300	79
244	20231031	145800	4463392900	150300	150600	150600	150200	128
245	20231031	145700	4444136700	150800	150800	150800	150700	74
246	20231031	145600	4432979800	150700	150500	150800	150400	43
247	20231031	145500	4426498000	150500	150900	150900	150500	134
248	20231031	145400	4406303400	150700	150700	150900	150400	50
249	20231031	145300	4398761400	150800	150900	151000	150600	189
250	20231031	145200	4370270800	150600	150900	150900	150600	161
251	20231031	145100	4346001500	150800	150800	150900	150800	70
252	20231031	145000	4335444000	150800	150700	150800	150600	38
253	20231031	144900	4329715700	150600	150600	150700	150600	51
254	20231031	144800	4322030500	150700	150700	150700	150600	45
255	20231031	144700	4315249200	150700	150200	150700	150200	41
256	20231031	144600	4309074000	150700	150800	150800	150200	76
257	20231031	144500	4297626700	150500	150300	150800	150300	100
258	20231031	144400	4282565900	150300	150900	150900	150300	167
259	20231031	144300	4257429500	150700	150700	150900	150600	39
260	20231031	144200	4251551700	150900	150300	150900	150300	70
261	20231031	144100	4241008700	150200	149800	150200	149800	524
262	20231031	144000	4162439500	149900	149700	149900	149700	48
263	20231031	143900	4155248400	149800	150000	150000	149700	276
264	20231031	143800	4113912900	150000	150100	150100	150000	62
265	20231031	143700	4104609700	150000	150100	150100	150000	144
266	20231031	143600	4083005600	150100	150600	150600	150100	87
267	20231031	143500	4069936300	150300	150200	150700	150200	42
268	20231031	143400	4063612700	150100	150000	150700	150000	76
269	20231031	143300	4052184300	150300	150300	150300	149900	117
270	20231031	143200	4034617500	150200	150100	150300	150100	104
271	20231031	143100	4019003700	150000	149800	150100	149800	20
272	20231031	143000	4016004700	149800	149900	150000	149800	112
273	20231031	142900	3999220000	150000	150300	150300	150000	316
274	20231031	142800	3951780400	150300	150300	150300	150300	2
275	20231031	142700	3951479800	150300	150300	150300	150100	131
276	20231031	142600	3931803800	150300	150300	150300	150200	54
277	20231031	142500	3923692600	150300	150100	150300	150100	107
278	20231031	142400	3907626500	150100	150100	150100	150000	37
279	20231031	142300	3902073000	150000	150100	150100	150000	134
280	20231031	142200	3881972700	150000	150100	150100	150000	41
281	20231031	142100	3875818800	150100	150000	150100	150000	37
282	20231031	142000	3870265800	150000	149900	150000	149900	20
283	20231031	141900	3867266100	149900	150000	150000	149900	90
284	20231031	141800	3853772100	150000	150000	150000	149900	9
285	20231031	141700	3852422600	150100	150300	150300	150000	341
286	20231031	141600	3801249700	150300	150700	150700	150300	249
287	20231031	141500	3763764100	150700	150700	150700	150600	9
288	20231031	141400	3762408100	150800	150800	150800	150600	52
289	20231031	141300	3754569000	150800	150600	150800	150600	44
290	20231031	141200	3747938900	150700	150600	150700	150600	42
291	20231031	141100	3741613600	150700	150700	150700	150700	51
292	20231031	141000	3733927900	150700	150500	150700	150400	54
293	20231031	140900	3725803100	150500	150600	150600	150500	238
294	20231031	140800	3689976700	150600	150600	150600	150600	56
295	20231031	140700	3681543100	150600	150300	150800	150300	141
296	20231031	140600	3660304600	150600	150100	150600	150100	151
297	20231031	140500	3637607800	150200	150000	150200	149900	55
298	20231031	140400	3629350200	150100	150200	150200	150100	22
299	20231031	140300	3626047900	150100	150100	150100	149900	178
300	20231031	140200	3599338500	150100	150400	150400	150100	89
301	20231031	140100	3585973000	150400	150200	150400	150200	159
302	20231031	140000	3562084300	150200	150500	150500	150200	38
303	20231031	135900	3556372700	150500	150500	150500	150500	2
304	20231031	135800	3556071700	150500	150400	150500	150300	223
305	20231031	135700	3522532800	150500	150200	150500	150200	45
306	20231031	135600	3515764700	150400	150400	150400	150400	37
307	20231031	135500	3510199900	149900	150400	150400	149900	22
308	20231031	135400	3506901600	150400	149900	150400	149900	55
309	20231031	135300	3498656300	149900	149900	149900	149900	0
310	20231031	135200	3498656300	149900	149900	149900	149800	90
311	20231031	135100	3485171100	149800	149900	150400	149800	14
312	20231031	135000	3483071600	149900	149900	149900	149900	37
313	20231031	134900	3477525300	149900	149900	149900	149900	56
314	20231031	134800	3469130900	149800	149900	149900	149800	11
315	20231031	134700	3467482200	149800	149800	149900	149800	112
316	20231031	134600	3450701500	149900	150000	150400	149900	201
317	20231031	134500	3420553600	150000	150400	150400	150000	2
318	20231031	134400	3420253200	150400	150400	150400	149900	156
319	20231031	134300	3396852400	150000	150000	150000	150000	8
320	20231031	134200	3395652400	150000	150000	150000	150000	63
321	20231031	134100	3386202400	150400	150400	150400	150400	27
322	20231031	134000	3382141600	150400	149900	150400	149900	8
323	20231031	133900	3380939400	150500	150500	150500	150500	27
324	20231031	133800	3376875900	150400	150300	150400	150300	41
325	20231031	133700	3370713500	150300	149900	150300	149900	3
326	20231031	133600	3370263400	150300	150300	150300	150300	40
327	20231031	133500	3364251400	149900	149900	149900	149900	24
328	20231031	133400	3360653800	149900	150500	150500	149900	368
329	20231031	133300	3305471000	150500	150500	150500	150500	29
330	20231031	133200	3301106500	150500	150500	150500	150500	4
331	20231031	133100	3300504500	150500	150300	150500	150000	59
332	20231031	133000	3291629800	150000	150000	150400	150000	45
333	20231031	132900	3284866100	150300	150000	150300	150000	22
334	20231031	132800	3281560100	150000	150000	150300	150000	41
335	20231031	132700	3275402000	150000	150100	150300	150000	24
336	20231031	132600	3271799400	150100	150000	150100	150000	44
337	20231031	132500	3265196700	150000	149900	150100	149900	156
338	20231031	132400	3241786000	149900	149900	149900	149900	3
339	20231031	132300	3241336300	150000	150000	150000	149900	29
340	20231031	132200	3236986500	149900	149900	150000	149900	29
341	20231031	132100	3232639000	149800	149800	149800	149800	2
342	20231031	132000	3232339400	149900	149800	149900	149700	146
343	20231031	131900	3210468700	149800	149800	149800	149800	3
344	20231031	131800	3210019300	149900	149900	149900	149800	109
345	20231031	131700	3193688300	149900	149900	150000	149900	37
346	20231031	131600	3188139200	149900	149900	149900	149900	19
347	20231031	131500	3185291100	149900	149900	149900	149900	113
348	20231031	131400	3168352400	150000	150100	150100	150000	75
349	20231031	131300	3157099800	150100	150500	150500	150100	48
350	20231031	131200	3149894600	150100	150200	150700	150100	623
351	20231031	131100	3056325000	150700	150300	150700	150300	46
352	20231031	131000	3049407200	150700	150700	150700	150200	59
353	20231031	130900	3040518900	150500	150400	150500	150200	92
354	20231031	130800	3026681500	150200	150200	150200	150200	2
355	20231031	130700	3026381100	150200	150300	150300	150200	42
356	20231031	130600	3020069300	150200	150200	150300	150200	31
357	20231031	130500	3015410500	150200	150200	150300	150200	21
358	20231031	130400	3012254600	150200	150200	150300	150200	31
359	20231031	130300	3007595600	150300	150300	150300	150200	21
360	20231031	130200	3004439500	150200	150200	150300	150200	50
361	20231031	130100	2996925000	150200	150300	150300	150200	39
362	20231031	130000	2991063500	150300	150300	150300	150300	2
363	20231031	125900	2990762900	150300	150200	150300	150200	37
364	20231031	125800	2985202200	150200	150200	150200	150200	99
365	20231031	125700	2970332400	150200	150200	150200	150200	1
366	20231031	125600	2970182200	150200	150000	150200	150000	31
367	20231031	125500	2965529200	150100	150200	150200	150100	135
368	20231031	125400	2945256200	150200	150200	150200	150200	11
369	20231031	125300	2943604000	150200	150100	150200	150100	28
370	20231031	125200	2939398600	150100	150100	150100	150100	25
371	20231031	125100	2935646100	150100	150200	150200	150000	44
372	20231031	125000	2929043600	150100	150300	150300	150100	76
373	20231031	124900	2917629200	150400	150400	150400	150300	19
374	20231031	124800	2914773300	150400	150600	150600	150300	289
375	20231031	124700	2871292900	150700	150500	150700	150500	8
376	20231031	124600	2870087700	150700	150700	150700	150700	48
377	20231031	124500	2862854100	150700	150400	150700	150400	29
378	20231031	124400	2858484100	150400	150300	150400	150300	22
379	20231031	124300	2855175500	150300	150200	150300	150200	35
380	20231031	124200	2849917500	150100	150000	150100	150000	120
381	20231031	124100	2831916100	149900	150000	150000	149900	7
382	20231031	124000	2830866300	150000	150000	150000	150000	29
383	20231031	123900	2826516300	149900	149900	149900	149900	28
384	20231031	123800	2822319100	149800	149800	149800	149800	5
385	20231031	123700	2821570100	149900	150000	150000	149800	186
386	20231031	123600	2793676000	150000	150200	150300	150000	82
387	20231031	123500	2781365000	150200	150400	150400	150200	125
388	20231031	123400	2762584600	150400	150400	150400	150400	126
389	20231031	123300	2743634200	150500	150600	150600	150500	264
390	20231031	123200	2703901400	150700	150700	150700	150500	50
391	20231031	123100	2696366800	150800	150800	150800	150800	33
392	20231031	123000	2691390400	150600	150600	150600	150600	60
393	20231031	122900	2682354400	150600	150800	151000	150600	220
394	20231031	122800	2649212000	150900	150900	150900	150900	0
395	20231031	122700	2649212000	150900	150700	150900	150700	32
396	20231031	122600	2644384400	150600	150700	150700	150600	57
397	20231031	122500	2635794700	150600	150600	150600	150600	22
398	20231031	122400	2632481500	150600	150600	150700	150300	210
399	20231031	122300	2600893800	150400	150400	150400	150400	81
400	20231031	122200	2588711400	150300	150300	150300	150300	0
401	20231031	122100	2588711400	150300	150300	150300	150300	88
402	20231031	122000	2575485000	150300	150100	150300	150000	30
403	20231031	121900	2570981700	150300	150300	150300	150300	26
404	20231031	121800	2567073900	150300	150000	150300	150000	31
405	20231031	121700	2562415200	150000	150000	150000	150000	2
406	20231031	121600	2562115200	150300	150300	150300	150300	27
407	20231031	121500	2558057100	150300	150100	150300	150100	110
408	20231031	121400	2541540500	150300	150300	150300	150300	1
409	20231031	121300	2541390200	150300	150300	150300	150200	224
410	20231031	121200	2507732900	150300	150300	150300	150300	2
411	20231031	121100	2507432300	150300	150300	150300	150300	26
412	20231031	121000	2503524500	150300	150500	150500	150200	318
413	20231031	120900	2455703600	150500	150500	150600	150500	58
414	20231031	120800	2446972400	150600	150600	150600	150600	28
415	20231031	120700	2442755600	150600	150600	150600	150600	27
416	20231031	120600	2438689400	150500	150500	150500	150500	3
417	20231031	120500	2438237900	150600	151100	151100	150600	464
418	20231031	120400	2368185000	151100	151000	151100	151000	12
419	20231031	120300	2366372900	151100	150700	151100	150700	29
420	20231031	120200	2361991800	151100	151100	151100	151100	31
421	20231031	120100	2357307700	151100	151100	151100	151100	7
422	20231031	120000	2356250000	150800	150600	150900	150600	31
423	20231031	115900	2351573000	150600	151200	151200	150600	39
424	20231031	115800	2345680100	151200	151200	151200	151200	8
425	20231031	115700	2344470500	151200	150600	151200	150600	29
426	20231031	115600	2340086900	151200	151200	151200	151200	9
427	20231031	115500	2338726100	151200	150600	151200	150600	40
428	20231031	115400	2332678700	150600	151200	151200	150600	196
429	20231031	115300	2303132900	151200	150800	151200	150800	22
430	20231031	115200	2299806900	150900	150800	150900	150700	60
431	20231031	115100	2290755000	150600	151200	151200	150600	55
432	20231031	115000	2282453700	151200	151200	151200	151200	8
433	20231031	114900	2281244100	151300	151300	151300	151100	43
434	20231031	114800	2274743400	150600	151300	151300	150600	8
435	20231031	114700	2273533700	151300	151300	151300	151300	36
436	20231031	114600	2268086900	151300	151300	151300	151300	46
437	20231031	114500	2261127100	150600	150600	151300	150600	12
438	20231031	114400	2259313600	151300	151300	151300	151300	37
439	20231031	114300	2253715500	150800	150700	151300	150700	71
440	20231031	114200	2242999400	150600	150600	150600	150600	3
441	20231031	114100	2242547600	151300	151300	151300	151300	28
442	20231031	114000	2238311200	150800	151300	151500	150800	406
443	20231031	113900	2176932200	151500	151200	151500	151200	28
444	20231031	113800	2172690800	151500	151500	151500	151500	29
445	20231031	113700	2168297300	151500	151500	151500	151500	8
446	20231031	113600	2167085300	151200	151600	151600	151200	38
447	20231031	113500	2161328800	151600	151600	151600	151600	46
448	20231031	113400	2154355200	151600	151600	151600	151500	75
449	20231031	113300	2142991600	151200	151700	151700	151200	28
450	20231031	113200	2138744500	151800	151800	151800	151800	19
451	20231031	113100	2135860300	151800	151800	151800	151800	34
452	20231031	113000	2130699100	151100	151600	151800	151100	75
453	20231031	112900	2119329900	151600	151600	151600	151600	0
454	20231031	112800	2119329900	151600	151000	151600	151000	28
455	20231031	112700	2115086300	151000	151400	151500	151000	38
456	20231031	112600	2109331600	151400	151300	151400	151300	24
457	20231031	112500	2105698700	151300	150900	151300	150900	57
458	20231031	112400	2097083400	151300	150900	151300	150900	71
459	20231031	112300	2086369100	151300	151300	151300	151300	26
460	20231031	112200	2082435300	150900	151100	151100	150900	177
461	20231031	112100	2055703400	151100	151100	151100	151100	0
462	20231031	112000	2055703400	151100	151100	151300	151100	92
463	20231031	111900	2041802000	151100	151000	151100	151000	63
464	20231031	111800	2032287600	151000	150900	151000	150900	26
465	20231031	111700	2028362100	151000	151000	151000	151000	100
466	20231031	111600	2013262100	151000	150800	151000	150800	80
467	20231031	111500	2001187300	150800	150800	150900	150800	27
468	20231031	111400	1997115100	150800	150800	150900	150800	64
469	20231031	111300	1987460800	150900	150900	150900	150900	71
470	20231031	111200	1976746900	151400	151500	151500	150800	189
471	20231031	111100	1948142800	151500	151400	151500	151400	60
472	20231031	111000	1939055600	151700	151800	151800	151400	129
473	20231031	110900	1919492000	151800	151400	151900	151400	60
474	20231031	110800	1910391100	151500	151400	151600	151400	44
475	20231031	110700	1903722800	151300	151300	151300	151300	45
476	20231031	110600	1896914300	151300	151300	151400	151300	21
477	20231031	110500	1893735200	151400	151400	151400	151300	28
478	20231031	110400	1889497000	151400	151900	151900	151300	506
479	20231031	110300	1812733200	151900	151900	152000	151800	62
480	20231031	110200	1803316700	152100	152300	152300	152100	17
481	20231031	110100	1800729200	152300	152200	152300	151800	60
482	20231031	110000	1791592700	152200	152000	152200	151800	61
483	20231031	105900	1782317500	152000	151900	152000	151900	18
484	20231031	105800	1779582100	151900	151700	151900	151700	27
485	20231031	105700	1775482400	151600	151600	151600	151600	57
486	20231031	105600	1766841200	151600	151500	151600	151500	54
487	20231031	105500	1758655000	151500	151500	151600	151500	38
488	20231031	105400	1752896800	151500	151500	151500	151500	20
489	20231031	105300	1749866800	151500	151500	151500	151300	58
490	20231031	105200	1741083800	151300	151200	151300	151200	73
491	20231031	105100	1730044300	151200	151000	151200	151000	183
492	20231031	105000	1702384700	151000	150900	151000	150800	46
493	20231031	104900	1695443300	150800	150900	150900	150800	2
494	20231031	104800	1695141600	150900	150900	150900	150900	58
495	20231031	104700	1686389400	150900	150900	150900	150900	43
496	20231031	104600	1679900700	150600	151100	151100	150600	129
497	20231031	104500	1660450100	151100	150700	151100	150700	41
498	20231031	104400	1654263200	150900	150600	150900	150600	60
499	20231031	104300	1645218300	150600	151500	151500	150600	604
500	20231031	104200	1553864200	151600	151600	151600	151600	27
501	20231031	104100	1549771000	151400	151400	151400	151400	2
502	20231031	104000	1549468200	151600	151400	151600	151300	97
503	20231031	103900	1534777200	151400	151200	151400	151200	167
504	20231031	103800	1509521400	151000	151000	151100	151000	94
505	20231031	103700	1495323200	151000	151000	151000	151000	19
506	20231031	103600	1492454200	151000	151000	151000	151000	46
507	20231031	103500	1485508200	150700	150700	150700	150700	1
508	20231031	103400	1485357500	151100	151100	151100	151100	26
509	20231031	103300	1481428900	151100	150700	151100	150700	37
510	20231031	103200	1475849400	151100	151100	151100	150600	37
511	20231031	103100	1470259700	151100	151100	151100	151100	34
512	20231031	103000	1465122300	151100	151100	151100	151100	9
513	20231031	102900	1463762400	150900	150600	150900	150600	73
514	20231031	102800	1452747300	150900	150900	150900	150900	26
515	20231031	102700	1448823900	150900	150800	150900	150800	11
516	20231031	102600	1447165000	150800	150300	150800	150300	218
517	20231031	102500	1414371000	150400	150400	150400	150400	0
518	20231031	102400	1414371000	150400	150300	150400	150300	95
519	20231031	102300	1400089900	150400	150400	150400	150400	54
520	20231031	102200	1391968300	150400	150300	150400	150200	78
521	20231031	102100	1380247500	150400	150800	150800	150300	440
522	20231031	102000	1314013200	150800	150600	150900	150600	151
523	20231031	101900	1291260600	150900	150900	150900	150900	10
524	20231031	101800	1289751600	151000	150900	151000	150900	100
525	20231031	101700	1274654500	150900	150900	150900	150900	30
526	20231031	101600	1270127500	150600	151000	151000	150600	39
527	20231031	101500	1264244100	151000	150500	151000	150500	52
528	20231031	101400	1256399600	150600	150900	150900	150600	38
529	20231031	101300	1250669600	150900	150700	150900	150500	43
530	20231031	101200	1244184300	150900	150900	150900	150900	33
531	20231031	101100	1239204600	150900	150900	150900	150900	0
532	20231031	101000	1239204600	150900	150900	150900	150900	34
533	20231031	100900	1234074000	150900	150400	150900	150400	77
534	20231031	100800	1222476300	150700	150700	150700	150700	26
535	20231031	100700	1218558100	150700	150400	150700	150400	74
536	20231031	100600	1207418800	150300	150300	150300	150300	0
537	20231031	100500	1207418800	150300	150500	150500	149900	547
538	20231031	100400	1125212700	150500	150500	150500	150500	24
539	20231031	100300	1121600700	150400	150500	150500	150400	90
540	20231031	100200	1108057100	150700	150700	150700	150700	31
541	20231031	100100	1103385400	150800	150800	150800	150800	35
542	20231031	100000	1098107400	150800	149900	150800	149900	74
543	20231031	095900	1086998700	149900	149800	149900	149800	38
544	20231031	095800	1081303700	149600	149800	149800	149600	27
545	20231031	095700	1077259300	149500	149500	149500	149500	0
546	20231031	095600	1077259300	149500	149300	149500	149200	97
547	20231031	095500	1062769500	149300	149100	149300	149100	124
548	20231031	095400	1044261600	148900	148900	149200	148900	21
549	20231031	095300	1041133800	148800	149800	149800	148800	448
550	20231031	095200	974213200	149600	149600	149700	149600	194
551	20231031	095100	945176100	149600	149500	149700	149500	74
552	20231031	095000	934109300	149500	149600	149600	149300	410
553	20231031	094900	872811600	149700	150000	150100	149700	236
554	20231031	094800	837437300	150100	149800	150100	149800	121
555	20231031	094700	819297200	149800	149800	149800	149800	0
556	20231031	094600	819297200	149800	150000	150000	149800	121
557	20231031	094500	801161500	150000	149900	150000	149900	28
558	20231031	094400	796962000	149900	150300	150300	149900	373
559	20231031	094300	740989400	150300	150300	150300	150300	1
560	20231031	094200	740839100	150200	150600	150700	150200	144
561	20231031	094100	719182000	150600	150700	150700	150600	94
562	20231031	094000	705019100	150800	150800	150800	150800	83
563	20231031	093900	692502700	150700	151200	151200	150700	343
564	20231031	093800	640700900	151200	151300	151300	151200	21
565	20231031	093700	637525600	151300	151300	151300	151300	29
566	20231031	093600	633137900	151200	151200	151200	151200	73
567	20231031	093500	622100300	151200	151200	151300	151200	104
568	20231031	093400	606375400	151300	151500	151500	151300	193
569	20231031	093300	577166000	151500	151400	151900	151400	103
570	20231031	093200	561537400	151400	151600	151800	151300	239
571	20231031	093100	525339700	151700	151900	151900	151700	177
572	20231031	093000	498483800	151900	151500	151900	151400	306
573	20231031	092900	452089500	151500	151600	151600	151500	16
574	20231031	092800	449664200	151500	151500	151500	151500	99
575	20231031	092700	434665700	151500	151500	151500	151400	82
576	20231031	092600	422242900	151700	151600	151700	151500	242
577	20231031	092500	385553900	151600	151600	151600	151600	20
578	20231031	092400	382521900	151600	151600	151600	151600	15
579	20231031	092300	380247900	151600	151600	151600	151600	20
580	20231031	092200	377215900	151700	151600	151700	151600	11
581	20231031	092100	375548000	151600	151500	151600	151500	79
582	20231031	092000	363573900	151600	151600	151600	151600	102
583	20231031	091900	348110700	151700	151400	151700	151400	58
584	20231031	091800	339326300	151500	151900	151900	151500	159
585	20231031	091700	315199600	151800	151900	151900	151800	51
586	20231031	091600	307457300	151800	151400	151800	151400	71
587	20231031	091500	296681800	151500	151700	151700	151500	228
588	20231031	091400	262118200	151700	151600	151700	151600	50
589	20231031	091300	254537200	151700	151800	151800	151700	163
590	20231031	091200	229808900	151800	152000	152000	151800	97
591	20231031	091100	215070600	152700	152100	152700	152000	55
592	20231031	091000	206701800	152600	152100	152900	152100	31
593	20231031	090900	201968300	152000	152200	152200	152000	76
594	20231031	090800	190409400	152500	152000	152500	151900	87
595	20231031	090700	177185800	152000	152500	152500	152000	220
596	20231031	090600	143677100	152700	152600	152900	152500	41
597	20231031	090500	137418100	152500	152700	152700	152400	178
598	20231031	090400	110261900	152600	152600	153200	152500	83
599	20231031	090300	97579700	152700	152400	152700	152400	58
600	20231031	090200	88731200	152400	152700	152700	152400	28
601	20231031	090100	84459800	152600	153000	153100	152600	145
602	20231031	090000	62277400	152500	153400	153400	152500	407